K Laser Technology Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	17.000	17.200	16.750	17.100	17.100	640,207
2026-04-27	17.400	17.950	16.750	17.000	17.000	631,171
2026-04-24	17.350	17.450	16.700	17.400	17.400	1,138,020
2026-04-23	17.650	17.650	16.800	17.300	17.300	1,461,777
2026-04-22	17.950	18.150	17.250	17.650	17.650	1,332,578
2026-04-21	17.800	18.000	17.650	17.950	17.950	1,275,372
2026-04-20	17.550	17.900	17.400	17.700	17.700	1,184,133
2026-04-17	17.300	17.650	17.300	17.550	17.550	920,436
2026-04-16	17.550	17.700	17.200	17.500	17.500	820,275
2026-04-15	17.700	17.850	17.450	17.650	17.650	813,305
2026-04-14	17.600	17.700	17.450	17.700	17.700	701,130
2026-04-13	17.650	18.250	17.400	17.550	17.550	673,000
2026-04-10	17.700	17.950	17.300	17.700	17.700	744,262
2026-04-09	18.450	18.450	17.500	17.500	17.500	1,522,186
2026-04-08	19.000	19.150	18.300	18.450	18.450	2,316,001
2026-04-07	18.000	19.200	18.000	19.000	19.000	1,687,496
2026-04-02	17.850	18.150	17.700	18.000	18.000	583,021
2026-04-01	17.800	18.250	17.650	18.000	18.000	883,009
2026-03-31	18.100	18.250	17.500	17.500	17.500	1,318,084
2026-03-30	17.100	18.350	17.100	18.050	18.050	2,077,970
2026-03-27	17.300	17.700	17.050	17.500	17.500	627,322
2026-03-26	17.550	17.650	17.200	17.400	17.400	663,279
2026-03-25	17.000	17.600	16.800	17.450	17.450	1,243,168
2026-03-24	17.000	17.400	16.650	17.000	17.000	1,168,086
2026-03-23	16.550	16.750	16.100	16.750	16.750	621,100
2026-03-20	16.500	16.750	16.450	16.750	16.750	686,018
2026-03-19	16.350	16.800	16.300	16.600	16.600	1,162,301
2026-03-18	16.600	16.700	16.250	16.500	16.500	707,222
2026-03-17	15.700	16.550	15.700	16.500	16.500	918,241
2026-03-16	15.400	15.600	15.300	15.500	15.500	816,010
2026-03-13	15.400	15.550	15.150	15.450	15.450	833,558
2026-03-12	15.300	15.450	15.150	15.400	15.400	973,198
2026-03-11	15.600	15.600	15.150	15.350	15.350	1,077,529
2026-03-10	15.400	15.600	15.350	15.500	15.500	253,225
2026-03-09	15.500	15.500	15.050	15.150	15.150	441,660
2026-03-06	15.650	16.050	15.600	15.800	15.800	353,075
2026-03-05	16.050	16.050	15.700	15.800	15.800	259,557
2026-03-04	15.950	16.050	15.600	15.650	15.650	943,640
2026-03-03	16.750	16.750	15.850	16.050	16.050	1,040,265
2026-03-02	16.800	16.950	16.400	16.550	16.550	910,043
2026-02-26	16.900	16.900	16.600	16.600	16.600	353,000
2026-02-25	16.800	16.900	16.700	16.800	16.800	507,002
2026-02-24	16.800	16.850	16.650	16.750	16.750	680,211
2026-02-23	16.550	16.850	16.450	16.800	16.800	229,081
2026-02-11	16.400	16.500	16.100	16.450	16.450	266,005
2026-02-10	16.550	16.550	16.300	16.400	16.400	193,087
2026-02-09	16.600	16.950	16.400	16.550	16.550	522,033
2026-02-06	16.200	16.200	15.850	16.200	16.200	292,605
2026-02-05	16.050	16.350	16.050	16.350	16.350	214,154
2026-02-04	15.850	16.200	15.850	16.050	16.050	100,123
2026-02-03	16.000	16.300	15.900	16.050	16.050	201,310
2026-02-02	16.100	16.100	15.650	16.000	16.000	264,151
2026-01-30	16.450	16.450	16.100	16.400	16.400	321,001
2026-01-29	16.650	16.650	16.300	16.500	16.500	280,003
2026-01-28	16.800	16.850	16.300	16.550	16.550	621,011
2026-01-27	17.000	17.000	16.750	16.900	16.900	288,031
2026-01-26	16.850	16.950	16.550	16.800	16.800	490,360
2026-01-23	17.150	17.150	16.500	16.800	16.800	304,081
2026-01-22	17.200	17.400	17.050	17.050	17.050	546,000
2026-01-21	16.850	17.500	16.850	17.050	17.050	993,165

← NewerPage 3 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-08	0.8137 TWD
2024-09-13	0.1996 TWD
2024-07-18	0.6546 TWD
2023-06-20	1.4786 TWD
2022-09-08	0.3000 TWD
2022-06-23	1.1918 TWD
2021-09-03	0.5400 TWD
2021-05-28	0.9600 TWD
2019-06-27	0.4100 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.